Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-12-11 to 2026-09-03
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $1.95 | $6.79 | 12,200 | — | — |
| 2024-12-30 | $1.92 | $6.68 | 27,200 | — | — |
| 2024-12-27 | $1.95 | $6.79 | 12,100 | — | — |
| 2024-12-26 | $1.95 | $6.79 | 18,700 | — | — |
| 2024-12-24 | $1.94 | $6.75 | 19,500 | — | — |
| 2024-12-23 | $1.91 | $6.65 | 3,900 | — | — |
| 2024-12-20 | $1.90 | $6.62 | 3,200 | — | — |
| 2024-12-19 | $1.90 | $6.62 | 5,700 | — | — |
| 2024-12-18 | $1.90 | $6.62 | 1,300 | — | — |
| 2024-12-17 | $1.90 | $6.62 | 13,700 | — | — |
| 2024-12-16 | $1.90 | $6.62 | 36,400 | — | — |
| 2024-12-13 | $1.90 | $6.62 | 10,900 | — | — |
| 2024-12-12 | $1.91 | $6.65 | 23,400 | — | — |
| 2024-12-11 | $1.91 | $6.48 | 9,600 | — | — |
| 2024-12-10 | $1.96 | $6.65 | 5,400 | — | — |
| 2024-12-09 | $1.93 | $6.54 | 5,200 | — | — |
| 2024-12-06 | $1.93 | $6.54 | 6,100 | — | — |
| 2024-12-05 | $1.94 | $6.58 | 4,700 | — | — |
| 2024-12-04 | $1.95 | $6.61 | 4,600 | — | — |
| 2024-12-03 | $1.96 | $6.65 | 44,800 | — | — |
| 2024-12-02 | $1.95 | $6.61 | 3,800 | — | — |
| 2024-11-29 | $1.98 | $6.71 | 19,200 | — | — |
| 2024-11-27 | $1.91 | $6.48 | 3,300 | — | — |
| 2024-11-26 | $1.91 | $6.48 | 4,100 | — | — |
| 2024-11-25 | $1.93 | $6.54 | 33,100 | — | — |
| 2024-11-22 | $1.95 | $6.61 | 4,400 | — | — |
| 2024-11-21 | $1.93 | $6.54 | 4,100 | — | — |
| 2024-11-20 | $1.94 | $6.58 | 9,200 | — | — |
| 2024-11-19 | $1.96 | $6.65 | 17,200 | — | — |
| 2024-11-18 | $1.96 | $6.65 | 10,600 | — | — |
| 2024-11-15 | $2.00 | $6.78 | 7,300 | — | — |
| 2024-11-14 | $2.00 | $6.78 | 11,200 | — | — |
| 2024-11-13 | $1.99 | $6.75 | 10,000 | — | — |
| 2024-11-12 | $1.97 | $6.68 | 9,500 | — | — |
| 2024-11-11 | $1.95 | $6.61 | 86,900 | — | — |
| 2024-11-08 | $1.92 | $6.51 | 4,000 | — | — |
| 2024-11-07 | $1.91 | $6.48 | 12,300 | — | — |
| 2024-11-06 | $1.92 | $6.51 | 9,800 | — | — |
| 2024-11-05 | $1.92 | $6.51 | 5,400 | — | — |
| 2024-11-04 | $1.91 | $6.48 | 15,000 | — | — |
| 2024-11-01 | $1.90 | $6.44 | 8,400 | — | — |
| 2024-10-31 | $1.91 | $6.48 | 43,000 | — | — |
| 2024-10-30 | $1.90 | $6.44 | 33,500 | — | — |
| 2024-10-29 | $1.89 | $6.41 | 32,200 | — | — |
| 2024-10-28 | $1.91 | $6.48 | 30,400 | — | — |
| 2024-10-25 | $1.90 | $6.44 | 196,800 | — | — |
| 2024-10-24 | $2.07 | $7.02 | 257,600 | — | — |
| 2024-10-23 | $2.36 | $8.00 | 969,000 | — | — |
| 2024-10-22 | $2.54 | $8.61 | 6,068,000 | — | — |
| 2024-10-21 | $1.96 | $6.65 | 1,300 | — | — |
| 2024-10-18 | $1.95 | $6.61 | 1,500 | — | — |
| 2024-10-17 | $1.94 | $6.58 | 4,600 | — | — |
| 2024-10-16 | $1.92 | $6.51 | 4,400 | — | — |
| 2024-10-15 | $1.95 | $6.61 | 21,400 | — | — |
| 2024-10-14 | $1.91 | $6.48 | 18,800 | — | — |
| 2024-10-11 | $1.95 | $6.61 | 11,400 | — | — |
| 2024-10-10 | $1.87 | $6.34 | 16,800 | — | — |
| 2024-10-09 | $1.84 | $6.24 | 800 | — | — |
| 2024-10-08 | $1.86 | $6.31 | 6,200 | — | — |
| 2024-10-07 | $1.85 | $6.27 | 16,700 | — | — |
| 2024-10-04 | $1.85 | $6.27 | 8,800 | — | — |
| 2024-10-03 | $1.89 | $6.34 | 6,300 | — | — |
| 2024-10-02 | $1.90 | $6.37 | 5,800 | — | — |
| 2024-10-01 | $1.89 | $6.34 | 8,600 | — | — |
| 2024-09-30 | $1.88 | $6.31 | 5,600 | — | — |
| 2024-09-27 | $1.92 | $6.44 | 9,100 | — | — |
| 2024-09-26 | $1.91 | $6.41 | 3,400 | — | — |
| 2024-09-25 | $1.90 | $6.37 | 1,800 | — | — |
| 2024-09-24 | $1.87 | $6.27 | 17,000 | — | — |
| 2024-09-23 | $1.89 | $6.34 | 1,400 | — | — |
| 2024-09-20 | $1.89 | $6.34 | 600 | — | — |
| 2024-09-19 | $1.90 | $6.37 | 2,700 | — | — |
| 2024-09-18 | $1.85 | $6.21 | 7,700 | — | — |
| 2024-09-17 | $1.87 | $6.27 | 900 | — | — |
| 2024-09-16 | $1.90 | $6.37 | 1,700 | — | — |
| 2024-09-13 | $1.85 | $6.21 | 6,200 | — | — |
| 2024-09-12 | $1.82 | $6.11 | 12,900 | — | — |
| 2024-09-11 | $1.82 | $6.11 | 16,000 | — | — |
| 2024-09-10 | $1.83 | $6.14 | 6,500 | — | — |
| 2024-09-09 | $1.82 | $6.11 | 7,500 | — | — |
| 2024-09-06 | $1.87 | $6.27 | 9,400 | — | — |
| 2024-09-05 | $1.86 | $6.24 | 8,600 | — | — |
| 2024-09-04 | $1.80 | $6.04 | 16,100 | — | — |
| 2024-09-03 | $1.83 | $6.14 | 300 | — | — |
| 2024-08-30 | $1.83 | $6.14 | 1,500 | — | — |
| 2024-08-29 | $1.83 | $6.14 | 1,900 | — | — |
| 2024-08-28 | $1.83 | $6.14 | 2,300 | — | — |
| 2024-08-27 | $1.87 | $6.27 | 2,500 | — | — |
| 2024-08-26 | $1.84 | $6.17 | 4,300 | — | — |
| 2024-08-23 | $1.86 | $6.24 | 4,400 | — | — |
| 2024-08-22 | $1.83 | $6.14 | 3,900 | — | — |
| 2024-08-21 | $1.83 | $6.14 | 700 | — | — |
| 2024-08-20 | $1.83 | $6.14 | 3,400 | — | — |
| 2024-08-19 | $1.84 | $6.17 | 900 | — | — |
| 2024-08-16 | $1.86 | $6.24 | 3,400 | — | — |
| 2024-08-15 | $1.85 | $6.21 | 12,700 | — | — |
| 2024-08-14 | $1.83 | $6.14 | 12,700 | — | — |
| 2024-08-13 | $1.81 | $6.07 | 1,700 | — | — |
| 2024-08-12 | $1.82 | $6.11 | 5,000 | — | — |
| 2024-08-09 | $1.83 | $6.14 | 2,700 | — | — |
| 2024-08-08 | $1.84 | $6.17 | 1,600 | — | — |
| 2024-08-07 | $1.84 | $6.17 | 1,800 | — | — |
| 2024-08-06 | $1.80 | $6.04 | 2,900 | — | — |
| 2024-08-05 | $1.85 | $6.21 | 13,200 | — | — |
| 2024-08-02 | $1.87 | $6.27 | 4,900 | — | — |
| 2024-08-01 | $1.86 | $6.24 | 5,500 | — | — |
| 2024-07-31 | $1.83 | $6.14 | 8,000 | — | — |
| 2024-07-30 | $1.82 | $6.11 | 5,600 | — | — |
| 2024-07-29 | $1.84 | $6.17 | 4,100 | — | — |
| 2024-07-26 | $1.87 | $6.27 | 16,500 | — | — |
| 2024-07-25 | $1.91 | $6.41 | 4,200 | — | — |
| 2024-07-24 | $1.94 | $6.51 | 45,200 | — | — |
| 2024-07-23 | $1.87 | $6.27 | 28,600 | — | — |
| 2024-07-22 | $1.99 | $6.68 | 33,300 | — | — |
| 2024-07-19 | $2.06 | $6.91 | 38,200 | — | — |
| 2024-07-18 | $2.18 | $7.31 | 58,300 | — | — |
| 2024-07-17 | $2.09 | $7.01 | 15,500 | — | — |
| 2024-07-16 | $2.12 | $7.11 | 7,100 | — | — |
| 2024-07-15 | $2.14 | $7.18 | 2,700 | — | — |
| 2024-07-12 | $2.13 | $7.15 | 3,200 | — | — |
| 2024-07-11 | $2.10 | $7.04 | 4,300 | — | — |
| 2024-07-10 | $2.10 | $7.04 | 9,100 | — | — |
| 2024-07-09 | $2.08 | $6.98 | 1,100 | — | — |
| 2024-07-08 | $2.07 | $6.94 | 4,200 | — | — |
| 2024-07-05 | $2.07 | $6.94 | 2,300 | — | — |
| 2024-07-03 | $2.07 | $6.94 | 600 | — | — |
| 2024-07-02 | $2.08 | $6.98 | 2,800 | — | — |
| 2024-07-01 | $2.06 | $6.91 | 2,500 | — | — |
| 2024-06-28 | $2.07 | $6.94 | 4,200 | — | — |
| 2024-06-27 | $2.08 | $6.98 | 1,300 | — | — |
| 2024-06-26 | $2.07 | $6.94 | 800 | — | — |
| 2024-06-25 | $2.10 | $7.04 | 11,300 | — | — |
| 2024-06-24 | $2.10 | $7.04 | 800 | — | — |
| 2024-06-21 | $2.06 | $6.91 | 500 | — | — |
| 2024-06-20 | $2.08 | $6.98 | 1,700 | — | — |
| 2024-06-18 | $2.06 | $6.91 | 4,100 | — | — |
| 2024-06-17 | $2.12 | $7.11 | 1,300 | — | — |
| 2024-06-14 | $2.11 | $7.08 | 300 | — | — |
| 2024-06-13 | $2.11 | $7.08 | 3,700 | — | — |
| 2024-06-12 | $2.12 | $7.11 | 2,600 | — | — |
| 2024-06-11 | $2.14 | $7.18 | 0 | — | — |
| 2024-06-10 | $2.14 | $7.18 | 4,100 | — | — |
| 2024-06-07 | $2.16 | $7.25 | 4,700 | — | — |
| 2024-06-06 | $2.14 | $7.18 | 5,300 | — | — |
| 2024-06-05 | $2.19 | $7.35 | 10,000 | — | — |
| 2024-06-04 | $2.13 | $7.15 | 900 | — | — |
| 2024-06-03 | $2.12 | $7.11 | 1,300 | — | — |
| 2024-05-31 | $2.12 | $7.11 | 4,400 | — | — |
| 2024-05-30 | $2.15 | $7.21 | 2,600 | — | — |
| 2024-05-29 | $2.09 | $7.01 | 1,800 | — | — |
| 2024-05-28 | $2.16 | $7.25 | 3,700 | — | — |
| 2024-05-24 | $2.11 | $7.08 | 1,900 | — | — |
| 2024-05-23 | $2.13 | $7.15 | 600 | — | — |
| 2024-05-22 | $2.16 | $7.25 | 1,700 | — | — |
| 2024-05-21 | $2.12 | $7.11 | 1,700 | — | — |
| 2024-05-20 | $2.13 | $7.15 | 2,600 | — | — |
| 2024-05-17 | $2.14 | $7.18 | 600 | — | — |
| 2024-05-16 | $2.09 | $7.01 | 3,400 | — | — |
| 2024-05-15 | $2.15 | $7.21 | 11,200 | — | — |
| 2024-05-14 | $2.12 | $7.11 | 1,100 | — | — |
| 2024-05-13 | $2.08 | $6.98 | 1,700 | — | — |
| 2024-05-10 | $2.07 | $6.94 | 300 | — | — |
| 2024-05-09 | $2.07 | $6.94 | 800 | — | — |
| 2024-05-08 | $2.07 | $6.94 | 5,300 | — | — |
| 2024-05-07 | $2.05 | $6.88 | 5,100 | — | — |
| 2024-05-06 | $2.08 | $6.98 | 2,700 | — | — |
| 2024-05-03 | $2.05 | $6.88 | 2,700 | — | — |
| 2024-05-02 | $2.05 | $6.88 | 17,600 | — | — |
| 2024-05-01 | $2.10 | $7.04 | 400 | — | — |
| 2024-04-30 | $2.10 | $7.04 | 900 | — | — |
| 2024-04-29 | $2.12 | $7.11 | 2,600 | — | — |
| 2024-04-26 | $2.11 | $7.08 | 9,700 | — | — |
| 2024-04-25 | $2.10 | $7.04 | 900 | — | — |
| 2024-04-24 | $2.10 | $7.04 | 1,300 | — | — |
| 2024-04-23 | $2.13 | $7.15 | 3,600 | — | — |
| 2024-04-22 | $2.08 | $6.98 | 1,100 | — | — |
| 2024-04-19 | $2.09 | $7.01 | 8,700 | — | — |
| 2024-04-18 | $2.25 | $7.38 | 2,300 | — | — |
| 2024-04-17 | $2.15 | $7.05 | 1,900 | — | — |
| 2024-04-16 | $2.15 | $7.05 | 13,000 | — | — |
| 2024-04-15 | $2.19 | $7.18 | 5,900 | — | — |
| 2024-04-12 | $2.19 | $7.18 | 1,800 | — | — |
| 2024-04-11 | $2.15 | $7.05 | 2,900 | — | — |
| 2024-04-10 | $2.21 | $7.25 | 15,200 | — | — |
| 2024-04-09 | $2.15 | $7.05 | 3,400 | — | — |
| 2024-04-08 | $2.15 | $7.05 | 2,600 | — | — |
| 2024-04-05 | $2.17 | $7.12 | 9,300 | — | — |
| 2024-04-04 | $2.15 | $7.05 | 1,500 | — | — |
| 2024-04-03 | $2.12 | $6.95 | 700 | — | — |
| 2024-04-02 | $2.12 | $6.95 | 4,300 | — | — |
| 2024-04-01 | $2.09 | $6.86 | 4,500 | — | — |
| 2024-03-28 | $2.10 | $6.89 | 17,000 | — | — |
| 2024-03-27 | $2.05 | $6.72 | 1,300 | — | — |
| 2024-03-26 | $2.05 | $6.72 | 3,700 | — | — |
| 2024-03-25 | $2.04 | $6.69 | 3,100 | — | — |
| 2024-03-22 | $2.04 | $6.69 | 2,400 | — | — |
| 2024-03-21 | $2.04 | $6.69 | 2,100 | — | — |
| 2024-03-20 | $2.07 | $6.79 | 800 | — | — |
| 2024-03-19 | $2.05 | $6.72 | 2,700 | — | — |
| 2024-03-18 | $2.05 | $6.72 | 3,500 | — | — |
| 2024-03-15 | $2.06 | $6.76 | 5,000 | — | — |
| 2024-03-14 | $2.10 | $6.89 | 5,600 | — | — |
| 2024-03-13 | $2.11 | $6.92 | 8,500 | — | — |
| 2024-03-12 | $2.09 | $6.86 | 2,100 | — | — |
| 2024-03-11 | $2.04 | $6.69 | 1,000 | — | — |
| 2024-03-08 | $2.09 | $6.86 | 3,100 | — | — |
| 2024-03-07 | $2.05 | $6.72 | 3,200 | — | — |
| 2024-03-06 | $2.05 | $6.72 | 5,800 | — | — |
| 2024-03-05 | $2.05 | $6.72 | 8,700 | — | — |
| 2024-03-04 | $2.06 | $6.76 | 4,100 | — | — |
| 2024-03-01 | $2.06 | $6.76 | 4,600 | — | — |
| 2024-02-29 | $2.06 | $6.76 | 1,700 | — | — |
| 2024-02-28 | $2.08 | $6.82 | 1,500 | — | — |
| 2024-02-27 | $2.05 | $6.72 | 4,900 | — | — |
| 2024-02-26 | $2.06 | $6.76 | 2,400 | — | — |
| 2024-02-23 | $2.10 | $6.89 | 9,600 | — | — |
| 2024-02-22 | $2.06 | $6.76 | 4,100 | — | — |
| 2024-02-21 | $2.07 | $6.79 | 4,900 | — | — |
| 2024-02-20 | $2.09 | $6.86 | 7,600 | — | — |
| 2024-02-16 | $2.07 | $6.79 | 47,100 | — | — |
| 2024-02-15 | $2.12 | $6.95 | 30,100 | — | — |
| 2024-02-14 | $2.05 | $6.72 | 3,800 | — | — |
| 2024-02-13 | $2.03 | $6.66 | 22,300 | — | — |
| 2024-02-12 | $2.04 | $6.69 | 18,800 | — | — |
| 2024-02-09 | $2.02 | $6.63 | 400 | — | — |
| 2024-02-08 | $2.02 | $6.63 | 700 | — | — |
| 2024-02-07 | $2.02 | $6.63 | 6,800 | — | — |
| 2024-02-06 | $2.05 | $6.72 | 5,800 | — | — |
| 2024-02-05 | $2.05 | $6.72 | 10,700 | — | — |
| 2024-02-02 | $2.10 | $6.89 | 12,000 | — | — |
| 2024-02-01 | $2.04 | $6.69 | 56,800 | — | — |
| 2024-01-31 | $1.96 | $6.43 | 300 | — | — |
| 2024-01-30 | $1.96 | $6.43 | 21,300 | — | — |
| 2024-01-29 | $2.00 | $6.56 | 3,800 | — | — |
| 2024-01-26 | $2.01 | $6.59 | 2,600 | — | — |
| 2024-01-25 | $2.00 | $6.56 | 1,500 | — | — |
| 2024-01-24 | $2.03 | $6.66 | 2,200 | — | — |
| 2024-01-23 | $2.04 | $6.69 | 2,700 | — | — |
| 2024-01-22 | $2.00 | $6.56 | 1,500 | — | — |
| 2024-01-19 | $2.02 | $6.63 | 15,400 | — | — |
| 2024-01-18 | $2.04 | $6.69 | 12,300 | — | — |
| 2024-01-17 | $2.02 | $6.63 | 2,500 | — | — |
| 2024-01-16 | $2.05 | $6.72 | 500 | — | — |
| 2024-01-12 | $2.01 | $6.59 | 700 | — | — |
| 2024-01-11 | $2.02 | $6.63 | 1,500 | — | — |
| 2024-01-10 | $2.02 | $6.63 | 25,100 | — | — |
| 2024-01-09 | $2.03 | $6.66 | 1,200 | — | — |
| 2024-01-08 | $2.03 | $6.66 | 1,600 | — | — |
| 2024-01-05 | $2.01 | $6.59 | 5,200 | — | — |
| 2024-01-04 | $2.01 | $6.59 | 1,000 | — | — |
| 2024-01-03 | $2.00 | $6.56 | 600 | — | — |
| 2024-01-02 | $2.00 | $6.56 | 2,400 | — | — |